PER
2019/07/17～2019/12/18
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 12/18 | 783 | 788 | 783 | 787 | +0.51% | 2,200 | - | +2.88% | - | - |
| 12/17 | 783 | 786 | 782 | 783 | 0% | 5,310 | - | +2.49% | - | - |
| 12/16 | 783 | 786 | 780 | 783 | 0% | 5,930 | - | +2.62% | - | - |
| 12/13 | 781 | 785 | 781 | 783 | +1.95% | 14,360 | - | +2.76% | - | - |
| 12/12 | 770 | 770 | 767 | 768 | 0% | 2,060 | - | +0.92% | - | - |
| 12/11 | 771 | 772 | 768 | 768 | -0.39% | 390 | - | +1.05% | - | - |
| 12/10 | 771 | 772 | 771 | 771 | 0% | 290 | - | +1.45% | - | - |
| 12/09 | 772 | 772 | 769 | 771 | +0.78% | 7,310 | - | +1.72% | - | - |
| 12/06 | 767 | 767 | 765 | 765 | -0.13% | 1,700 | - | +1.06% | - | - |
| 12/05 | 767 | 770 | 765 | 766 | +0.52% | 1,870 | - | +1.32% | - | - |
| 12/04 | 760 | 762 | 760 | 762 | -0.13% | 670 | - | +1.06% | - | - |
| 12/03 | 758 | 766 | 758 | 763 | -0.39% | 810 | - | +1.33% | - | - |
| 12/02 | 762 | 768 | 762 | 766 | +1.06% | 5,120 | - | +2% | - | - |
| 11/29 | 764 | 766 | 758 | 758 | -0.52% | 890 | - | +1.07% | - | - |
| 11/28 | 765 | 765 | 762 | 762 | -0.13% | 2,660 | - | +1.74% | - | - |
| 11/27 | 763 | 765 | 763 | 763 | +0.26% | 1,000 | - | +2.14% | - | - |
| 11/26 | 762 | 768 | 761 | 761 | +0.4% | 9,370 | - | +2.01% | - | - |
| 11/25 | 758 | 760 | 757 | 758 | +0.66% | 4,050 | - | +1.88% | - | - |
| 11/22 | 753 | 755 | 752 | 753 | +0.13% | 1,890 | - | +1.35% | - | - |
| 11/21 | 751 | 752 | 746 | 752 | -0.13% | 1,700 | - | +1.35% | - | - |
| 11/20 | 752 | 756 | 751 | 753 | -0.4% | 4,840 | - | +1.76% | - | - |
| 11/19 | 758 | 758 | 754 | 756 | -0.53% | 3,650 | - | +2.44% | - | - |
| 11/18 | 756 | 760 | 756 | 760 | +0.53% | 490 | - | +3.12% | - | - |
| 11/15 | 752 | 764 | 752 | 756 | -0.26% | 2,080 | - | +2.86% | - | - |
| 11/13 | 760 | 765 | 758 | 758 | 0% | 330 | - | +3.41% | - | - |
| 11/12 | 758 | 761 | 758 | 758 | -0.26% | 170 | - | +3.69% | - | - |
| 11/11 | 762 | 766 | 760 | 760 | +0.13% | 1,280 | - | +4.25% | - | - |
| 11/08 | 761 | 765 | 757 | 759 | +0.66% | 4,780 | - | +4.26% | - | - |
| 11/07 | 753 | 754 | 753 | 754 | +0.13% | 2,080 | - | +3.86% | - | - |
| 11/06 | 756 | 757 | 750 | 753 | 0% | 2,320 | - | +4.01% | - | - |
| 11/05 | 750 | 757 | 748 | 753 | +1.76% | 6,710 | - | +4.15% | - | - |
| 11/01 | 734 | 740 | 734 | 740 | +0.54% | 9,370 | - | +2.49% | - | - |
| 10/31 | 734 | 737 | 734 | 736 | +0.41% | 7,780 | - | +2.08% | - | - |
| 10/30 | 734 | 735 | 732 | 733 | 0% | 4,100 | - | +1.81% | - | - |
| 10/29 | 727 | 733 | 727 | 733 | +1.1% | 21,810 | - | +1.95% | - | - |
| 10/28 | 726 | 728 | 725 | 725 | 0% | 4,490 | - | +0.97% | - | - |
| 10/25 | 727 | 727 | 724 | 725 | -0.28% | 1,410 | - | +0.97% | - | - |
| 10/24 | 729 | 729 | 727 | 727 | +0.14% | 9,880 | - | +1.39% | - | - |
| 10/23 | 721 | 726 | 712 | 726 | +0.28% | 30,980 | - | +1.4% | - | - |
| 10/21 | 723 | 725 | 723 | 724 | -0.14% | 14,080 | - | +1.26% | - | - |
| 10/18 | 737 | 737 | 725 | 725 | -0.28% | 1,570 | - | +1.68% | - | - |
| 10/17 | 727 | 727 | 727 | 727 | -0.14% | 10 | - | +2.11% | - | - |
| 10/16 | 729 | 731 | 727 | 728 | +0.69% | 1,150 | - | +2.54% | - | - |
| 10/15 | 720 | 723 | 720 | 723 | +1.4% | 1,670 | - | +2.12% | - | - |
| 10/11 | 713 | 714 | 710 | 713 | +0.42% | 560 | - | +0.99% | - | - |
| 10/09 | 702 | 710 | 700 | 710 | 0% | 250 | - | +0.71% | - | - |
| 10/08 | 709 | 710 | 709 | 710 | +0.14% | 1,760 | - | +1% | - | - |
| 10/03 | 706 | 709 | 700 | 709 | -0.28% | 760 | - | +1.14% | - | - |
| 10/02 | 712 | 712 | 709 | 711 | -0.7% | 180 | - | +1.57% | - | - |
| 10/01 | 717 | 717 | 716 | 716 | +0.14% | 580 | - | +2.58% | - | - |
| 09/30 | 712 | 715 | 712 | 715 | -0.83% | 40 | - | +2.73% | - | - |
| 09/27 | 721 | 721 | 721 | 721 | +0.84% | 30 | - | +3.74% | - | - |
| 09/26 | 721 | 721 | 715 | 715 | +0.28% | 300 | - | +3.17% | - | - |
| 09/25 | 712 | 713 | 712 | 713 | -0.56% | 170 | - | +3.18% | - | - |
| 09/24 | 715 | 720 | 715 | 717 | +0.14% | 1,920 | - | +3.91% | - | - |
| 09/20 | 716 | 722 | 716 | 716 | 0% | 160 | - | +4.07% | - | - |
| 09/19 | 718 | 718 | 716 | 716 | +0.42% | 200 | - | +4.37% | - | - |
| 09/18 | 715 | 716 | 712 | 713 | -0.7% | 270 | - | +4.09% | - | - |
| 09/17 | 717 | 720 | 707 | 718 | 0% | 4,500 | - | +4.97% | - | - |
| 09/13 | 715 | 720 | 711 | 718 | +0.98% | 6,430 | - | +5.28% | - | - |
| 09/12 | 710 | 713 | 710 | 711 | +0.57% | 12,210 | - | +4.41% | - | - |
| 09/11 | 699 | 710 | 699 | 707 | +1.73% | 3,200 | - | +3.97% | - | - |
| 09/10 | 695 | 700 | 695 | 695 | +0.29% | 6,000 | - | +2.36% | - | - |
| 09/09 | 691 | 693 | 688 | 693 | +0.29% | 4,860 | - | +2.06% | - | - |
| 09/06 | 691 | 691 | 688 | 691 | +0.14% | 29,030 | - | +1.62% | - | - |
| 09/05 | 682 | 693 | 682 | 690 | +1.17% | 2,580 | - | +1.32% | - | - |
| 09/04 | 681 | 682 | 681 | 682 | +0.15% | 120 | - | +0.15% | - | - |
| 09/03 | 680 | 681 | 680 | 681 | +0.59% | 240 | - | -0.29% | - | - |
| 08/30 | 676 | 677 | 676 | 677 | +1.35% | 230 | - | -1.02% | - | - |
| 08/29 | 668 | 668 | 668 | 668 | -0.3% | 200 | - | -2.62% | - | - |
| 08/28 | 666 | 670 | 666 | 670 | +0.6% | 1,160 | - | -2.47% | - | - |
| 08/27 | 668 | 670 | 666 | 666 | -0.3% | 600 | - | -3.34% | - | - |
| 08/26 | 663 | 668 | 662 | 668 | -0.74% | 2,150 | - | -3.33% | - | - |
| 08/23 | 673 | 675 | 673 | 673 | +0.15% | 2,160 | - | -2.75% | - | - |
| 08/22 | 675 | 675 | 671 | 672 | 0% | 320 | - | -3.03% | - | - |
| 08/21 | 671 | 672 | 671 | 672 | -1.03% | 700 | - | -3.31% | - | - |
| 08/20 | 679 | 680 | 679 | 679 | +0.44% | 260 | - | -2.44% | - | - |
| 08/19 | 676 | 678 | 675 | 676 | +0.15% | 670 | - | -3.15% | - | - |
| 08/16 | 670 | 675 | 670 | 675 | +1.05% | 110 | - | -3.43% | - | - |
| 08/15 | 672 | 672 | 668 | 668 | -2.05% | 450 | - | -4.71% | - | - |
| 08/14 | 680 | 682 | 680 | 682 | +0.59% | 1,200 | - | -2.85% | - | - |
| 08/13 | 684 | 684 | 675 | 678 | -0.73% | 200 | - | -3.69% | - | - |
| 08/09 | 684 | 686 | 683 | 683 | +0.29% | 100 | - | -3.26% | - | - |
| 08/08 | 681 | 681 | 681 | 681 | -0.29% | 40 | - | -3.81% | - | - |
| 08/07 | 682 | 683 | 681 | 683 | +0.15% | 290 | - | -3.67% | - | - |
| 08/06 | 680 | 682 | 670 | 682 | -1.16% | 1,990 | - | -4.08% | - | - |
| 08/05 | 695 | 695 | 683 | 690 | -1.29% | 8,790 | - | -3.23% | - | - |
| 08/02 | 704 | 704 | 699 | 699 | -1.55% | 1,520 | - | -2.1% | - | - |
| 08/01 | 710 | 710 | 710 | 710 | +0.28% | 100 | - | -0.56% | - | - |
| 07/31 | 714 | 714 | 708 | 708 | -0.84% | 230 | - | -0.84% | - | - |
| 07/30 | 710 | 714 | 710 | 714 | +0.28% | 110 | - | 0% | - | - |
| 07/29 | 716 | 716 | 712 | 712 | -0.14% | 70 | - | -0.28% | - | - |
| 07/26 | 717 | 717 | 711 | 713 | -0.7% | 100 | - | -0.14% | - | - |
| 07/25 | 717 | 718 | 717 | 718 | +0.56% | 580 | - | +0.56% | - | - |
| 07/24 | 716 | 716 | 714 | 714 | +0.56% | 360 | - | 0% | - | - |
| 07/23 | 708 | 710 | 707 | 710 | +0.14% | 560 | - | -0.56% | - | - |
| 07/22 | 709 | 709 | 709 | 709 | 0% | 40 | - | -0.7% | - | - |
| 07/19 | 700 | 709 | 700 | 709 | +1.58% | 70 | - | -0.7% | - | - |
| 07/18 | 703 | 703 | 698 | 698 | -1.41% | 1,450 | - | -2.1% | - | - |
| 07/17 | 708 | 708 | 708 | 708 | -0.28% | 370 | - | -0.84% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2008年 7月期 | 1,066 8/3 | 711 3/17 | 28,600 11/8 |
| 2009年 7月期 | 820 8/12 | 407 3/12 | 42,100 10/24 |
| 2010年 7月期 | 571 4/12 | 443 7/22 | 23,300 6/17 |
| 2011年 7月期 | 551 2/21 | 420 3/15 | 14,100 1/19 |
| 2012年 7月期 | 464 3/19 | 358 11/24 | 32,710 5/17 |
| 2013年 7月期 | 695 5/23 | 370 10/10 | 49,730 5/23 |
| 2014年 7月期 | 686 12/30 | 578 4/11 | 127,980 7/7 |
| 2015年 7月期 | 853 5/29 5/28 | 594 10/17 | 114,390 7/9 |
| 2016年 7月期 | 833 8/11 | 553 7/8 | 257,330 8/21 |
| 2017年 7月期 | 753 7/5 | 588 8/4 | 19,680 11/10 |
| 2018年 7月期 | 857 1/24 | 704 8/28 8/24 | 24,130 8/9 |
| 2019年 7月期 | 812 10/2 | 631 12/26 | 20,060 4/10 |